Goldlion Holdings Limited (HKG:0533)
Hong Kong · Delayed Price · Currency is HKD 0.9700
+0.0100 (1.04%)
May 29, 2026, 3:59 PM HKT
Goldlion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 256,000 |
| May 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 277,000 |
| May 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 156,000 |
| May 26, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 444,000 |
| May 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 118,000 |
| May 21, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 182,000 |
| May 20, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 1,166,000 |
| May 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 201,000 |
| May 18, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 49,000 |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 81,000 |
| May 14, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 33,000 |
| May 13, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 99,000 |
| May 12, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 437,000 |
| May 11, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 270,000 |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 69,000 |
| May 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 91,005 |
| May 6, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 59,000 |
| May 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 13,000 |
| May 4, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 101,000 |
| Apr 30, 2026 | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | -1.80% | 147,000 |
| Apr 29, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 286,000 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 347,000 |
| Apr 27, 2026 | 1.07 | 1.11 | 1.03 | 1.10 | 1.10 | 0.92% | 250,000 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 108,000 |
| Apr 23, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 516,000 |
| Apr 22, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | -1.83% | 1,238,000 |
| Apr 21, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 260,000 |
| Apr 20, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 6.67% | 894,000 |
| Apr 17, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 1,275,000 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,289,500 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 571,000 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 401,000 |
| Apr 13, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 3.13% | 427,000 |
| Apr 10, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 921,000 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,268,000 |
| Apr 8, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 934,000 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 118,000 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 458,000 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 661,000 |
| Mar 30, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 1,353,000 |
| Mar 27, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 2,857,000 |
| Mar 26, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 1,112,000 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 1,195,000 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 347,000 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 169,000 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 158,000 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 445,000 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 485,000 |
| Mar 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 22,000 |